Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 9.144 | 9.153 | 8.991 | 9.108 | 452,171 | +0.01(+0.10%) |
Nov 29, 2012 | 9.144 | 9.251 | 9.063 | 9.099 | 454,670 | +0.04(+0.40%) |
Nov 28, 2012 | 9.350 | 9.350 | 9.018 | 9.063 | 648,822 | -0.30(-3.25%) |
Nov 27, 2012 | 9.431 | 9.520 | 9.359 | 9.368 | 275,500 | -0.08(-0.85%) |
Nov 26, 2012 | 9.422 | 9.466 | 9.341 | 9.448 | 299,013 | -0.01(-0.09%) |
Nov 23, 2012 | 9.099 | 9.457 | 9.090 | 9.457 | 371,889 | +0.38(+4.15%) |
Nov 21, 2012 | 9.063 | 9.090 | 8.955 | 9.081 | 166,686 | +0.02(+0.20%) |
Nov 20, 2012 | 8.794 | 9.090 | 8.687 | 9.063 | 463,369 | +0.27(+3.06%) |
Nov 19, 2012 | 8.561 | 8.794 | 8.534 | 8.794 | 373,378 | +0.21(+2.40%) |
Nov 16, 2012 | 8.427 | 8.588 | 8.319 | 8.588 | 413,675 | +0.13(+1.59%) |
Nov 15, 2012 | 8.606 | 8.642 | 8.364 | 8.453 | 587,148 | -0.20(-2.28%) |
Nov 14, 2012 | 8.722 | 8.722 | 8.364 | 8.651 | 765,454 | -0.04(-0.41%) |
Nov 13, 2012 | 8.839 | 8.893 | 8.687 | 8.687 | 138,672 | -0.18(-2.02%) |
Nov 12, 2012 | 8.884 | 8.973 | 8.830 | 8.866 | 192,515 | +0.00(+0.00%) |
Nov 09, 2012 | 8.857 | 9.009 | 8.803 | 8.866 | 286,060 | +0.01(+0.10%) |
Nov 08, 2012 | 9.126 | 9.180 | 8.839 | 8.857 | 448,843 | -0.26(-2.85%) |
Nov 07, 2012 | 9.395 | 9.395 | 9.072 | 9.117 | 544,814 | -0.38(-3.97%) |
Nov 06, 2012 | 9.269 | 9.520 | 9.233 | 9.493 | 446,972 | +0.26(+2.82%) |
Nov 05, 2012 | 9.251 | 9.260 | 9.144 | 9.233 | 373,891 | -0.01(-0.10%) |
Nov 02, 2012 | 9.368 | 9.368 | 9.224 | 9.242 | 694,007 | -0.06(-0.67%) |
Nov 01, 2012 | 9.260 | 9.372 | 9.162 | 9.305 | 857,988 | +0.11(+1.17%) |
Oct 31, 2012 | 9.224 | 9.242 | 9.081 | 9.197 | 530,870 | -0.02(-0.19%) |
Oct 26, 2012 | 9.457 | 9.215 | 9.215 | 9.215 | 606,843 | -0.22(-2.37%) |
Oct 25, 2012 | 9.529 | 9.556 | 9.368 | 9.440 | 392,724 | -0.01(-0.09%) |
Oct 24, 2012 | 9.583 | 9.610 | 9.404 | 9.448 | 429,118 | -0.07(-0.75%) |
Oct 23, 2012 | 9.664 | 9.673 | 9.377 | 9.520 | 504,369 | -0.26(-2.66%) |
Oct 19, 2012 | 9.565 | 9.789 | 9.314 | 9.780 | 751,094 | +0.16(+1.68%) |
Oct 18, 2012 | 9.682 | 9.798 | 9.404 | 9.619 | 647,583 | -0.04(-0.46%) |
Oct 17, 2012 | 9.520 | 9.735 | 9.520 | 9.664 | 598,799 | +0.04(+0.47%) |
Oct 16, 2012 | 9.601 | 9.655 | 9.511 | 9.619 | 544,163 | +0.10(+1.04%) |
Oct 15, 2012 | 9.457 | 9.583 | 9.377 | 9.520 | 411,497 | +0.13(+1.34%) |
Oct 12, 2012 | 9.466 | 9.493 | 9.215 | 9.395 | 659,532 | -0.11(-1.13%) |
Oct 11, 2012 | 9.457 | 9.511 | 9.363 | 9.502 | 322,346 | +0.12(+1.24%) |
Oct 10, 2012 | 9.431 | 9.431 | 9.296 | 9.386 | 239,349 | +0.00(+0.00%) |
Oct 09, 2012 | 9.529 | 9.592 | 9.377 | 9.386 | 277,959 | -0.14(-1.51%) |
Oct 08, 2012 | 9.457 | 9.574 | 9.422 | 9.529 | 181,178 | -0.03(-0.28%) |
Oct 05, 2012 | 9.583 | 9.852 | 9.502 | 9.556 | 951,308 | +0.20(+2.11%) |
Oct 04, 2012 | 9.260 | 9.422 | 9.180 | 9.359 | 401,455 | +0.15(+1.66%) |
Oct 03, 2012 | 9.314 | 9.323 | 9.108 | 9.206 | 347,560 | -0.08(-0.87%) |
Oct 02, 2012 | 9.189 | 9.341 | 9.144 | 9.287 | 606,452 | +0.18(+1.97%) |
Oct 01, 2012 | 9.189 | 9.269 | 9.036 | 9.108 | 396,523 | -0.04(-0.39%) |
Sep 28, 2012 | 9.081 | 9.242 | 9.081 | 9.144 | 577,476 | -0.01(-0.10%) |
Sep 27, 2012 | 9.180 | 9.197 | 9.090 | 9.153 | 341,687 | -0.01(-0.10%) |
Sep 26, 2012 | 9.171 | 9.206 | 9.072 | 9.162 | 416,534 | +0.04(+0.39%) |
Sep 25, 2012 | 9.242 | 9.350 | 9.081 | 9.126 | 361,727 | -0.06(-0.68%) |
Sep 24, 2012 | 9.215 | 9.350 | 9.162 | 9.189 | 604,069 | -0.09(-0.97%) |
Sep 21, 2012 | 9.180 | 9.314 | 9.162 | 9.278 | 1,253,673 | +0.22(+2.37%) |
Sep 20, 2012 | 8.866 | 9.072 | 8.749 | 9.063 | 596,560 | +0.11(+1.20%) |
Sep 19, 2012 | 8.848 | 8.964 | 8.803 | 8.955 | 433,099 | +0.16(+1.83%) |
Sep 18, 2012 | 8.615 | 8.821 | 8.570 | 8.794 | 442,032 | +0.18(+2.08%) |
Sep 17, 2012 | 8.615 | 8.651 | 8.489 | 8.615 | 219,366 | -0.09(-1.03%) |
Sep 14, 2012 | 8.695 | 8.785 | 8.606 | 8.704 | 415,414 | +0.06(+0.73%) |
Sep 13, 2012 | 8.498 | 8.733 | 8.409 | 8.642 | 315,066 | +0.17(+2.01%) |
Sep 12, 2012 | 8.588 | 8.642 | 8.462 | 8.471 | 203,908 | -0.10(-1.15%) |
Sep 11, 2012 | 8.615 | 8.740 | 8.534 | 8.570 | 150,760 | -0.11(-1.24%) |
Sep 10, 2012 | 8.704 | 8.731 | 8.624 | 8.678 | 283,363 | +0.01(+0.10%) |
Sep 07, 2012 | 8.597 | 8.718 | 8.480 | 8.669 | 402,766 | +0.13(+1.47%) |
Sep 06, 2012 | 8.453 | 8.597 | 8.436 | 8.543 | 679,674 | +0.14(+1.71%) |
Sep 05, 2012 | 8.516 | 8.516 | 8.283 | 8.400 | 509,100 | -0.09(-1.06%) |